Yancoal Australia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	21.150	25.000	20.000	24.050	13.938	161,300
2022-02-28	19.680	19.680	19.680	19.680	11.405	0
2022-02-25	20.000	20.000	19.000	19.780	11.463	3,000
2022-02-24	17.700	19.880	17.640	18.040	10.455	9,000
2022-02-23	17.640	17.640	17.640	17.640	10.223	100
2022-02-22	18.100	18.100	18.100	18.100	10.489	0
2022-02-21	19.000	19.000	18.100	18.100	10.489	5,100
2022-02-18	18.600	18.680	18.600	18.600	10.779	14,600
2022-02-17	18.600	18.640	18.600	18.620	10.791	5,400
2022-02-16	19.000	19.000	18.680	18.680	10.826	5,000
2022-02-15	18.840	18.840	18.840	18.840	10.918	1,500
2022-02-14	18.760	18.760	18.760	18.760	10.872	0
2022-02-11	18.480	20.000	18.480	18.760	10.872	10,800
2022-02-10	17.820	18.040	17.820	18.040	10.455	3,100
2022-02-09	17.800	17.800	17.800	17.800	10.316	100
2022-02-08	17.800	18.200	17.520	17.600	10.200	21,300
2022-02-07	17.540	17.860	17.340	17.860	10.350	17,000
2022-02-04	18.460	18.980	18.200	18.200	10.547	3,000
2022-01-31	18.460	18.480	18.460	18.480	10.710	600
2022-01-28	18.380	18.480	18.380	18.480	10.710	100
2022-01-27	19.500	19.500	19.500	19.500	11.301	0
2022-01-26	19.660	19.660	19.660	19.660	11.394	0
2022-01-25	19.760	19.760	19.760	19.760	11.451	0
2022-01-24	18.960	20.000	18.960	19.780	11.463	13,600
2022-01-21	18.720	19.280	18.720	19.080	11.057	7,300
2022-01-20	18.360	18.880	18.360	18.880	10.941	2,700
2022-01-19	18.880	18.880	18.000	18.180	10.536	1,600
2022-01-18	17.680	17.680	17.680	17.680	10.246	0
2022-01-17	17.500	17.620	17.500	17.620	10.211	1,300
2022-01-14	17.500	17.500	17.500	17.500	10.142	0
2022-01-13	17.280	17.340	17.280	17.340	10.049	1,100
2022-01-12	17.400	17.400	17.400	17.400	10.084	0
2022-01-11	17.400	17.400	17.400	17.400	10.084	0
2022-01-10	17.400	17.400	17.400	17.400	10.084	100
2022-01-07	17.380	17.400	17.380	17.400	10.084	600
2022-01-06	17.380	17.380	17.380	17.380	10.072	0
2022-01-05	17.380	17.380	17.360	17.380	10.072	2,600
2022-01-04	17.500	17.500	17.500	17.500	10.142	200
2022-01-03	17.280	17.380	17.280	17.380	10.072	400
2021-12-31	17.280	17.280	17.280	17.280	10.014	0
2021-12-30	17.280	17.280	17.280	17.280	10.014	200
2021-12-29	17.280	17.280	17.280	17.280	10.014	0
2021-12-28	17.400	17.400	17.400	17.400	10.084	0
2021-12-24	17.400	17.400	17.400	17.400	10.084	0
2021-12-23	17.500	17.500	17.500	17.500	10.142	0
2021-12-22	17.500	17.500	17.500	17.500	10.142	6,500
2021-12-21	17.500	17.500	17.500	17.500	10.142	0
2021-12-20	17.500	17.500	17.500	17.500	10.142	0
2021-12-17	17.500	17.500	17.500	17.500	10.142	0
2021-12-16	17.500	17.500	17.500	17.500	10.142	0
2021-12-15	17.500	17.500	17.500	17.500	10.142	0
2021-12-14	17.840	17.840	17.500	17.500	10.142	100
2021-12-13	18.000	18.000	17.800	17.800	10.316	3,500
2021-12-10	17.480	17.480	17.480	17.480	10.130	0
2021-12-09	17.000	17.680	16.900	17.680	10.246	29,500
2021-12-08	16.900	16.900	16.900	16.900	9.794	5,000
2021-12-07	17.000	17.000	17.000	17.000	9.852	0
2021-12-06	17.000	17.000	17.000	17.000	9.852	2,000
2021-12-03	17.100	17.480	17.100	17.260	10.003	1,300
2021-12-02	17.080	17.100	17.080	17.100	9.910	10,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.3936 HKD
2026-03-19	0.6724 HKD
2025-09-04	0.3148 HKD
2025-03-13	2.5409 HKD
2024-03-12	1.6781 HKD
2023-09-05	1.8490 HKD
2023-03-14	3.6604 HKD
2022-09-05	2.8115 HKD
2022-03-15	2.8159 HKD
2020-03-13	1.0145 HKD
2019-09-05	0.5528 HKD
2019-03-08	0.8819 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.